Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.22 | 83.22 | 81.48 | 81.95 | 1,183,930 | -1.27(-1.52%) |
Nov 27, 2020 | 83.12 | 83.86 | 82.91 | 83.21 | 247,509 | +0.12(+0.15%) |
Nov 25, 2020 | 83.17 | 83.46 | 82.07 | 83.09 | 468,224 | +0.17(+0.21%) |
Nov 24, 2020 | 83.12 | 83.36 | 82.33 | 82.92 | 601,511 | -0.04(-0.05%) |
Nov 23, 2020 | 82.50 | 83.66 | 82.29 | 82.96 | 541,338 | +0.63(+0.77%) |
Nov 20, 2020 | 83.03 | 83.46 | 82.14 | 82.33 | 784,046 | -0.91(-1.09%) |
Nov 19, 2020 | 83.09 | 83.62 | 82.00 | 83.23 | 1,007,371 | +0.05(+0.06%) |
Nov 18, 2020 | 84.03 | 84.10 | 82.99 | 83.18 | 928,729 | -1.00(-1.19%) |
Nov 17, 2020 | 83.71 | 84.85 | 82.90 | 84.19 | 636,368 | -0.21(-0.25%) |
Nov 16, 2020 | 83.00 | 84.41 | 82.56 | 84.39 | 518,794 | +1.70(+2.06%) |
Nov 13, 2020 | 81.60 | 82.97 | 81.39 | 82.69 | 613,638 | +1.29(+1.59%) |
Nov 12, 2020 | 80.88 | 82.12 | 80.68 | 81.40 | 508,752 | +0.46(+0.57%) |
Nov 11, 2020 | 82.04 | 82.41 | 80.22 | 80.94 | 1,062,131 | -0.53(-0.65%) |
Nov 10, 2020 | 81.16 | 82.15 | 80.91 | 81.47 | 689,704 | +0.12(+0.15%) |
Nov 09, 2020 | 83.44 | 83.66 | 81.34 | 81.34 | 897,630 | -0.13(-0.16%) |
Nov 06, 2020 | 80.98 | 81.94 | 80.56 | 81.48 | 475,541 | +0.28(+0.35%) |
Nov 05, 2020 | 83.08 | 83.68 | 80.70 | 81.19 | 1,086,833 | -1.39(-1.69%) |
Nov 04, 2020 | 79.50 | 82.78 | 79.25 | 82.59 | 1,410,263 | +3.86(+4.90%) |
Nov 03, 2020 | 76.91 | 79.25 | 76.52 | 78.73 | 814,682 | +2.34(+3.07%) |
Nov 02, 2020 | 74.60 | 76.40 | 74.32 | 76.39 | 1,272,614 | +2.53(+3.43%) |
Oct 30, 2020 | 72.23 | 74.40 | 70.87 | 73.85 | 1,811,820 | +3.00(+4.24%) |
Oct 29, 2020 | 70.35 | 71.84 | 69.92 | 70.85 | 1,456,548 | +0.63(+0.90%) |
Oct 28, 2020 | 72.10 | 73.11 | 70.19 | 70.22 | 902,708 | -2.84(-3.89%) |
Oct 27, 2020 | 73.30 | 74.15 | 72.89 | 73.06 | 667,039 | -0.21(-0.28%) |
Oct 26, 2020 | 73.83 | 74.20 | 72.51 | 73.27 | 620,058 | -1.10(-1.48%) |
Oct 23, 2020 | 74.04 | 74.48 | 73.17 | 74.37 | 703,640 | +0.57(+0.78%) |
Oct 22, 2020 | 73.95 | 74.47 | 73.53 | 73.80 | 655,402 | -0.27(-0.37%) |
Oct 21, 2020 | 75.03 | 75.38 | 74.04 | 74.07 | 726,693 | -0.76(-1.02%) |
Oct 20, 2020 | 75.41 | 76.06 | 74.81 | 74.83 | 564,215 | -0.39(-0.51%) |
Oct 19, 2020 | 77.55 | 78.16 | 75.12 | 75.22 | 429,748 | -2.16(-2.80%) |
Oct 16, 2020 | 77.19 | 77.78 | 76.94 | 77.38 | 592,992 | +0.22(+0.28%) |
Oct 15, 2020 | 77.02 | 77.59 | 76.79 | 77.17 | 546,961 | -0.33(-0.42%) |
Oct 14, 2020 | 76.43 | 77.87 | 76.42 | 77.50 | 720,125 | +1.30(+1.70%) |
Oct 13, 2020 | 76.95 | 77.23 | 75.79 | 76.20 | 703,514 | -0.54(-0.70%) |
Oct 12, 2020 | 76.89 | 77.31 | 76.08 | 76.73 | 1,247,622 | +0.38(+0.49%) |
Oct 09, 2020 | 77.14 | 77.65 | 76.02 | 76.36 | 1,471,586 | -0.19(-0.25%) |
Oct 08, 2020 | 77.36 | 77.90 | 76.42 | 76.55 | 930,448 | -0.22(-0.28%) |
Oct 07, 2020 | 77.98 | 78.06 | 76.39 | 76.76 | 997,666 | -0.63(-0.81%) |
Oct 06, 2020 | 77.58 | 78.45 | 76.85 | 77.39 | 1,212,213 | -0.17(-0.22%) |
Oct 05, 2020 | 78.00 | 78.37 | 76.83 | 77.56 | 917,579 | -0.39(-0.49%) |
Oct 02, 2020 | 77.51 | 78.47 | 76.71 | 77.95 | 670,052 | -0.19(-0.24%) |
Oct 01, 2020 | 78.38 | 78.83 | 77.60 | 78.14 | 591,018 | +0.07(+0.08%) |
Sep 30, 2020 | 79.34 | 79.39 | 77.54 | 78.07 | 992,256 | -1.19(-1.50%) |
Sep 29, 2020 | 79.99 | 80.28 | 79.16 | 79.25 | 631,787 | -0.67(-0.84%) |
Sep 28, 2020 | 80.57 | 81.18 | 79.86 | 79.92 | 492,575 | +0.10(+0.13%) |
Sep 25, 2020 | 77.82 | 79.97 | 77.82 | 79.82 | 571,521 | +1.71(+2.19%) |
Sep 24, 2020 | 78.89 | 79.10 | 77.64 | 78.11 | 881,037 | -0.77(-0.98%) |
Sep 23, 2020 | 82.59 | 82.59 | 78.65 | 78.88 | 917,864 | -3.33(-4.05%) |
Sep 22, 2020 | 81.02 | 82.58 | 80.49 | 82.21 | 578,423 | +1.62(+2.01%) |
Sep 21, 2020 | 79.00 | 80.76 | 78.51 | 80.59 | 665,150 | +0.95(+1.19%) |
Sep 18, 2020 | 80.09 | 80.32 | 78.77 | 79.64 | 1,374,011 | -0.16(-0.20%) |
Sep 17, 2020 | 79.37 | 80.28 | 78.62 | 79.80 | 682,185 | +0.04(+0.05%) |
Sep 16, 2020 | 79.34 | 80.44 | 79.29 | 79.76 | 812,440 | +0.86(+1.09%) |
Sep 15, 2020 | 79.35 | 79.50 | 78.72 | 78.91 | 597,190 | +0.13(+0.17%) |
Sep 14, 2020 | 79.66 | 80.20 | 78.62 | 78.78 | 671,640 | -0.27(-0.35%) |
Sep 11, 2020 | 79.62 | 79.93 | 78.26 | 79.05 | 825,767 | -0.12(-0.15%) |
Sep 10, 2020 | 81.08 | 81.59 | 79.11 | 79.17 | 902,777 | -1.65(-2.04%) |
Sep 09, 2020 | 79.54 | 81.41 | 79.37 | 80.82 | 749,075 | +1.99(+2.53%) |
Sep 08, 2020 | 79.06 | 79.80 | 77.16 | 78.82 | 1,098,161 | -1.13(-1.41%) |
Sep 04, 2020 | 81.39 | 81.70 | 78.60 | 79.95 | 731,700 | -1.36(-1.68%) |
Sep 03, 2020 | 83.26 | 83.47 | 80.35 | 81.32 | 1,134,476 | -2.08(-2.49%) |
Sep 02, 2020 | 83.38 | 84.15 | 82.80 | 83.39 | 1,149,159 | +0.22(+0.26%) |